Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.430 9.528 9.430 9.518 501,305 +0.01(+0.10%)
Mar 30, 2015 9.479 9.596 9.430 9.508 502,340 +0.07(+0.73%)
Mar 27, 2015 9.263 9.459 9.234 9.440 717,555 +0.20(+2.12%)
Mar 26, 2015 9.097 9.273 9.097 9.244 519,163 +0.09(+0.96%)
Mar 25, 2015 9.361 9.420 9.155 9.155 665,206 -0.19(-1.99%)
Mar 24, 2015 9.342 9.381 9.224 9.342 480,781 -0.02(-0.21%)
Mar 23, 2015 9.381 9.469 9.342 9.361 581,477 -0.05(-0.52%)
Mar 20, 2015 9.440 9.557 9.322 9.410 2,338,489 -0.02(-0.21%)
Mar 19, 2015 9.351 9.454 9.283 9.430 468,622 +0.08(+0.84%)
Mar 18, 2015 9.302 9.361 9.175 9.351 667,076 +0.05(+0.53%)
Mar 17, 2015 9.204 9.312 9.165 9.302 545,663 +0.08(+0.85%)
Mar 16, 2015 9.146 9.293 9.077 9.224 1,003,568 +0.14(+1.51%)
Mar 13, 2015 9.155 9.204 9.008 9.087 942,941 -0.13(-1.38%)
Mar 12, 2015 9.195 9.342 9.155 9.214 1,091,447 +0.05(+0.53%)
Mar 11, 2015 9.528 9.538 9.097 9.165 1,930,750 -0.37(-3.91%)
Mar 10, 2015 9.391 9.547 9.351 9.538 932,009 +0.04(+0.41%)
Mar 09, 2015 9.420 9.508 9.410 9.498 572,044 -0.01(-0.10%)
Mar 06, 2015 9.440 9.567 9.351 9.508 868,469 -0.02(-0.21%)
Mar 05, 2015 9.361 9.547 9.273 9.528 521,960 +0.18(+1.89%)
Mar 04, 2015 9.185 9.351 9.253 9.351 1,200,012 +0.10(+1.06%)
Mar 03, 2015 9.224 9.253 9.048 9.253 1,463,843 -0.01(-0.11%)
Mar 02, 2015 9.195 9.420 9.097 9.263 1,615,107 -0.13(-1.36%)
Feb 27, 2015 9.596 9.685 9.293 9.391 1,769,171 -0.26(-2.74%)
Feb 26, 2015 9.665 9.665 9.351 9.655 1,126,922 +0.14(+1.44%)
Feb 25, 2015 9.655 9.655 9.302 9.518 1,015,321 -0.04(-0.41%)
Feb 24, 2015 9.400 9.577 9.273 9.557 1,066,568 +0.08(+0.83%)
Feb 23, 2015 9.391 9.484 9.263 9.479 987,285 +0.09(+0.94%)
Feb 20, 2015 9.381 9.405 9.240 9.391 611,334 +0.03(+0.31%)
Feb 19, 2015 9.204 9.381 9.175 9.361 1,217,455 +0.17(+1.81%)
Feb 18, 2015 9.116 9.214 9.097 9.195 934,735 +0.01(+0.11%)
Feb 17, 2015 9.253 9.322 9.087 9.185 1,313,624 -0.09(-0.95%)
Feb 13, 2015 9.165 9.273 9.273 9.273 8,624,279 +0.11(+1.18%)
Feb 12, 2015 9.038 9.185 8.979 9.165 1,077,770 +0.15(+1.63%)
Feb 11, 2015 8.802 9.018 8.783 9.018 2,219,408 +0.59(+6.98%)
Feb 10, 2015 8.469 8.499 8.371 8.430 298,130 +0.03(+0.35%)
Feb 09, 2015 8.489 8.655 8.391 8.401 387,677 -0.10(-1.15%)
Feb 06, 2015 8.528 8.665 8.459 8.499 383,002 -0.04(-0.46%)
Feb 05, 2015 8.597 8.654 8.430 8.538 587,939 -0.04(-0.46%)
Feb 04, 2015 8.577 8.763 8.553 8.577 500,534 -0.04(-0.46%)
Feb 03, 2015 8.401 8.685 8.401 8.616 674,007 +0.27(+3.29%)
Feb 02, 2015 8.391 8.557 8.254 8.342 774,559 +0.00(+0.00%)
Jan 30, 2015 8.616 8.675 8.322 8.342 697,924 -0.33(-3.84%)
Jan 29, 2015 8.822 8.832 8.587 8.675 1,006,446 -0.11(-1.23%)
Jan 28, 2015 8.999 9.097 8.763 8.783 538,837 -0.13(-1.43%)
Jan 27, 2015 9.077 9.165 8.896 8.910 425,892 -0.31(-3.40%)
Jan 26, 2015 9.126 9.278 9.028 9.224 537,878 +0.12(+1.29%)
Jan 23, 2015 9.155 9.175 9.018 9.106 321,061 -0.04(-0.43%)
Jan 22, 2015 8.950 9.146 8.822 9.146 461,530 +0.22(+2.41%)
Jan 21, 2015 8.930 9.038 8.842 8.930 462,167 +0.00(+0.00%)
Jan 20, 2015 8.646 9.087 8.636 8.930 919,018 +0.26(+3.05%)
Jan 16, 2015 8.410 8.680 8.410 8.665 890,220 +0.21(+2.43%)
Jan 15, 2015 8.969 8.969 8.077 8.459 2,708,503 -0.48(-5.37%)
Jan 14, 2015 8.999 9.141 8.920 8.940 570,382 -0.20(-2.15%)
Jan 13, 2015 9.293 9.508 9.018 9.136 766,348 -0.04(-0.43%)
Jan 12, 2015 9.283 9.381 9.089 9.175 452,785 -0.07(-0.74%)
Jan 09, 2015 9.342 9.430 9.208 9.244 552,305 -0.07(-0.74%)
Jan 08, 2015 9.224 9.459 9.048 9.312 819,910 +0.24(+2.59%)
Jan 07, 2015 9.087 9.253 8.950 9.077 605,143 +0.08(+0.87%)
Jan 06, 2015 9.322 9.391 8.920 8.999 520,984 -0.29(-3.16%)
Jan 05, 2015 9.449 9.655 9.253 9.293 658,134 -0.20(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.